7937 (株)ツツミ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,820 | 2,870 | 2,820 | 2,870 | 8,100 | 2,870 |
| 1996-12-27 | 2,850 | 2,890 | 2,820 | 2,820 | 31,300 | 2,820 |
| 1996-12-26 | 2,980 | 2,980 | 2,850 | 2,850 | 28,200 | 2,850 |
| 1996-12-25 | 2,900 | 2,900 | 2,850 | 2,900 | 23,400 | 2,900 |
| 1996-12-24 | 2,700 | 2,890 | 2,690 | 2,750 | 21,600 | 2,750 |
| 1996-12-20 | 2,670 | 2,670 | 2,640 | 2,650 | 49,000 | 2,650 |
| 1996-12-19 | 2,770 | 2,780 | 2,670 | 2,670 | 37,500 | 2,670 |
| 1996-12-18 | 2,830 | 2,830 | 2,720 | 2,780 | 35,700 | 2,780 |
| 1996-12-17 | 2,900 | 2,900 | 2,790 | 2,820 | 74,600 | 2,820 |
| 1996-12-16 | 2,970 | 2,980 | 2,930 | 2,930 | 27,600 | 2,930 |
| 1996-12-13 | 2,960 | 2,980 | 2,950 | 2,970 | 27,100 | 2,970 |
| 1996-12-12 | 2,990 | 3,010 | 2,990 | 2,990 | 41,400 | 2,990 |
| 1996-12-11 | 3,000 | 3,020 | 2,990 | 3,000 | 25,800 | 3,000 |
| 1996-12-10 | 3,010 | 3,050 | 3,000 | 3,020 | 35,900 | 3,020 |
| 1996-12-09 | 3,030 | 3,050 | 2,950 | 3,000 | 52,600 | 3,000 |
| 1996-12-06 | 3,160 | 3,170 | 3,010 | 3,010 | 45,800 | 3,010 |
| 1996-12-05 | 3,200 | 3,220 | 3,160 | 3,160 | 50,300 | 3,160 |
| 1996-12-04 | 3,230 | 3,290 | 3,200 | 3,200 | 17,100 | 3,200 |
| 1996-12-03 | 3,360 | 3,360 | 3,290 | 3,300 | 19,300 | 3,300 |
| 1996-12-02 | 3,380 | 3,390 | 3,360 | 3,360 | 28,000 | 3,360 |
| 1996-11-29 | 3,400 | 3,410 | 3,390 | 3,400 | 15,400 | 3,400 |
| 1996-11-28 | 3,460 | 3,460 | 3,410 | 3,420 | 13,900 | 3,420 |
| 1996-11-27 | 3,460 | 3,490 | 3,440 | 3,450 | 4,800 | 3,450 |
| 1996-11-26 | 3,360 | 3,490 | 3,360 | 3,460 | 15,500 | 3,460 |
| 1996-11-25 | 3,550 | 3,550 | 3,450 | 3,460 | 21,500 | 3,460 |
| 1996-11-22 | 3,690 | 3,690 | 3,650 | 3,690 | 27,200 | 3,690 |
| 1996-11-21 | 3,600 | 3,670 | 3,580 | 3,670 | 24,900 | 3,670 |
| 1996-11-20 | 3,500 | 3,580 | 3,500 | 3,580 | 13,100 | 3,580 |
| 1996-11-19 | 3,450 | 3,470 | 3,410 | 3,470 | 11,800 | 3,470 |
| 1996-11-18 | 3,440 | 3,440 | 3,400 | 3,440 | 22,900 | 3,440 |
| 1996-11-15 | 3,620 | 3,620 | 3,400 | 3,410 | 21,900 | 3,410 |
| 1996-11-14 | 3,650 | 3,650 | 3,610 | 3,620 | 42,000 | 3,620 |
| 1996-11-13 | 3,700 | 3,700 | 3,640 | 3,640 | 15,400 | 3,640 |
| 1996-11-12 | 3,750 | 3,770 | 3,740 | 3,740 | 24,600 | 3,740 |
| 1996-11-11 | 3,710 | 3,760 | 3,710 | 3,750 | 71,200 | 3,750 |
| 1996-11-08 | 3,670 | 3,710 | 3,670 | 3,710 | 26,900 | 3,710 |
| 1996-11-07 | 3,650 | 3,660 | 3,640 | 3,640 | 67,800 | 3,640 |
| 1996-11-06 | 3,650 | 3,650 | 3,630 | 3,640 | 18,100 | 3,640 |
| 1996-11-05 | 3,650 | 3,660 | 3,640 | 3,640 | 33,600 | 3,640 |
| 1996-11-01 | 3,600 | 3,650 | 3,600 | 3,630 | 41,900 | 3,630 |
| 1996-10-31 | 3,570 | 3,590 | 3,550 | 3,590 | 54,300 | 3,590 |
| 1996-10-30 | 3,700 | 3,770 | 3,570 | 3,570 | 30,000 | 3,570 |
| 1996-10-29 | 3,720 | 3,720 | 3,700 | 3,700 | 3,500 | 3,700 |
| 1996-10-28 | 3,700 | 3,750 | 3,630 | 3,700 | 30,300 | 3,700 |
| 1996-10-25 | 3,650 | 3,700 | 3,600 | 3,700 | 27,400 | 3,700 |
| 1996-10-24 | 3,710 | 3,800 | 3,700 | 3,750 | 9,400 | 3,750 |
| 1996-10-23 | 3,850 | 3,860 | 3,800 | 3,810 | 28,500 | 3,810 |
| 1996-10-22 | 3,900 | 3,920 | 3,850 | 3,910 | 14,300 | 3,910 |
| 1996-10-21 | 4,000 | 4,010 | 4,000 | 4,000 | 5,300 | 4,000 |
| 1996-10-18 | 4,020 | 4,020 | 4,000 | 4,000 | 9,200 | 4,000 |
| 1996-10-17 | 4,030 | 4,050 | 3,990 | 4,040 | 11,400 | 4,040 |
| 1996-10-16 | 4,160 | 4,160 | 4,090 | 4,100 | 20,000 | 4,100 |
| 1996-10-15 | 4,030 | 4,130 | 4,010 | 4,130 | 18,900 | 4,130 |
| 1996-10-14 | 4,140 | 4,140 | 4,020 | 4,050 | 14,300 | 4,050 |
| 1996-10-11 | 4,120 | 4,140 | 4,110 | 4,140 | 10,900 | 4,140 |
| 1996-10-09 | 4,140 | 4,200 | 4,140 | 4,140 | 6,100 | 4,140 |
| 1996-10-08 | 4,190 | 4,220 | 4,120 | 4,220 | 9,600 | 4,220 |
| 1996-10-07 | 4,140 | 4,150 | 4,130 | 4,140 | 8,000 | 4,140 |
| 1996-10-04 | 4,270 | 4,270 | 4,010 | 4,120 | 19,600 | 4,120 |
| 1996-10-03 | 4,310 | 4,330 | 4,290 | 4,290 | 20,800 | 4,290 |
| 1996-10-02 | 4,350 | 4,360 | 4,350 | 4,350 | 25,000 | 4,350 |
| 1996-10-01 | 4,350 | 4,350 | 4,330 | 4,330 | 21,600 | 4,330 |
| 1996-09-30 | 4,320 | 4,350 | 4,310 | 4,350 | 12,000 | 4,350 |
| 1996-09-27 | 4,320 | 4,320 | 4,300 | 4,320 | 11,400 | 4,320 |
| 1996-09-26 | 4,310 | 4,330 | 4,300 | 4,300 | 8,100 | 4,300 |
| 1996-09-25 | 4,350 | 4,350 | 4,320 | 4,330 | 34,400 | 4,330 |
| 1996-09-24 | 4,350 | 4,370 | 4,340 | 4,370 | 10,600 | 4,370 |
| 1996-09-20 | 4,350 | 4,390 | 4,350 | 4,350 | 5,000 | 4,350 |
| 1996-09-19 | 4,390 | 4,440 | 4,390 | 4,430 | 2,900 | 4,430 |
| 1996-09-18 | 4,440 | 4,440 | 4,390 | 4,400 | 6,800 | 4,400 |
| 1996-09-17 | 4,390 | 4,490 | 4,390 | 4,490 | 11,100 | 4,490 |
| 1996-09-13 | 4,310 | 4,440 | 4,300 | 4,440 | 24,500 | 4,440 |
| 1996-09-12 | 4,300 | 4,330 | 4,290 | 4,310 | 24,100 | 4,310 |
| 1996-09-11 | 4,420 | 4,420 | 4,300 | 4,400 | 70,100 | 4,400 |
| 1996-09-10 | 4,450 | 4,460 | 4,410 | 4,420 | 9,500 | 4,420 |
| 1996-09-09 | 4,450 | 4,450 | 4,420 | 4,450 | 5,700 | 4,450 |
| 1996-09-06 | 4,600 | 4,600 | 4,440 | 4,490 | 14,100 | 4,490 |
| 1996-09-05 | 4,450 | 4,600 | 4,420 | 4,600 | 16,700 | 4,600 |
| 1996-09-04 | 4,420 | 4,450 | 4,410 | 4,420 | 8,100 | 4,420 |
| 1996-09-03 | 4,400 | 4,480 | 4,400 | 4,430 | 11,600 | 4,430 |
| 1996-09-02 | 4,780 | 4,810 | 4,500 | 4,500 | 27,200 | 4,500 |
| 1996-08-30 | 4,510 | 4,800 | 4,480 | 4,800 | 13,000 | 4,800 |
| 1996-08-29 | 4,700 | 4,700 | 4,650 | 4,650 | 26,600 | 4,650 |
| 1996-08-28 | 4,450 | 4,600 | 4,450 | 4,600 | 9,000 | 4,600 |
| 1996-08-27 | 4,430 | 4,510 | 4,400 | 4,500 | 21,500 | 4,500 |
| 1996-08-26 | 4,420 | 4,480 | 4,420 | 4,430 | 30,800 | 4,430 |
| 1996-08-23 | 4,350 | 4,440 | 4,320 | 4,400 | 28,400 | 4,400 |
| 1996-08-22 | 4,400 | 4,400 | 4,300 | 4,300 | 9,500 | 4,300 |
| 1996-08-21 | 4,310 | 4,400 | 4,300 | 4,400 | 11,200 | 4,400 |
| 1996-08-20 | 4,500 | 4,510 | 4,400 | 4,400 | 4,500 | 4,400 |
| 1996-08-19 | 4,500 | 4,530 | 4,500 | 4,510 | 6,800 | 4,510 |
| 1996-08-16 | 4,550 | 4,580 | 4,540 | 4,550 | 26,200 | 4,550 |
| 1996-08-15 | 4,610 | 4,610 | 4,530 | 4,530 | 16,900 | 4,530 |
| 1996-08-14 | 4,550 | 4,610 | 4,510 | 4,600 | 10,900 | 4,600 |
| 1996-08-13 | 4,620 | 4,620 | 4,600 | 4,600 | 22,500 | 4,600 |
| 1996-08-12 | 4,620 | 4,640 | 4,620 | 4,620 | 5,800 | 4,620 |
| 1996-08-09 | 4,670 | 4,670 | 4,630 | 4,650 | 17,900 | 4,650 |
| 1996-08-08 | 4,670 | 4,670 | 4,620 | 4,670 | 6,000 | 4,670 |
| 1996-08-07 | 4,640 | 4,690 | 4,630 | 4,690 | 7,500 | 4,690 |
| 1996-08-06 | 4,630 | 4,640 | 4,630 | 4,630 | 1,900 | 4,630 |
| 1996-08-05 | 4,610 | 4,630 | 4,600 | 4,630 | 36,100 | 4,630 |
| 1996-08-02 | 4,800 | 4,800 | 4,550 | 4,600 | 32,800 | 4,600 |
| 1996-08-01 | 4,830 | 4,830 | 4,800 | 4,800 | 19,100 | 4,800 |
| 1996-07-31 | 4,890 | 4,890 | 4,790 | 4,830 | 44,400 | 4,830 |
| 1996-07-30 | 4,880 | 4,900 | 4,880 | 4,890 | 8,500 | 4,890 |
| 1996-07-29 | 4,900 | 4,900 | 4,880 | 4,900 | 34,900 | 4,900 |
| 1996-07-26 | 4,900 | 4,900 | 4,850 | 4,900 | 47,300 | 4,900 |
| 1996-07-25 | 4,910 | 4,930 | 4,850 | 4,900 | 19,400 | 4,900 |
| 1996-07-24 | 4,970 | 4,970 | 4,880 | 4,900 | 41,300 | 4,900 |
| 1996-07-23 | 5,000 | 5,000 | 4,960 | 4,970 | 10,000 | 4,970 |
| 1996-07-22 | 5,110 | 5,150 | 4,970 | 5,000 | 10,900 | 5,000 |
| 1996-07-19 | 5,180 | 5,190 | 5,160 | 5,180 | 7,800 | 5,180 |
| 1996-07-18 | 5,150 | 5,190 | 5,150 | 5,180 | 7,500 | 5,180 |
| 1996-07-17 | 5,160 | 5,190 | 5,150 | 5,150 | 7,400 | 5,150 |
| 1996-07-16 | 5,220 | 5,220 | 5,160 | 5,200 | 8,800 | 5,200 |
| 1996-07-15 | 5,200 | 5,200 | 5,160 | 5,200 | 4,200 | 5,200 |
| 1996-07-12 | 5,250 | 5,250 | 5,160 | 5,200 | 11,700 | 5,200 |
| 1996-07-11 | 5,250 | 5,300 | 5,200 | 5,300 | 13,500 | 5,300 |
| 1996-07-10 | 5,290 | 5,300 | 5,250 | 5,300 | 6,400 | 5,300 |
| 1996-07-09 | 5,200 | 5,300 | 5,200 | 5,300 | 2,500 | 5,300 |
| 1996-07-08 | 5,300 | 5,300 | 5,200 | 5,200 | 1,200 | 5,200 |
| 1996-07-05 | 5,310 | 5,350 | 5,250 | 5,300 | 14,000 | 5,300 |
| 1996-07-04 | 5,350 | 5,400 | 5,300 | 5,310 | 9,900 | 5,310 |
| 1996-07-03 | 5,400 | 5,400 | 5,350 | 5,400 | 16,700 | 5,400 |
| 1996-07-02 | 5,390 | 5,400 | 5,300 | 5,400 | 14,700 | 5,400 |
| 1996-07-01 | 5,300 | 5,350 | 5,250 | 5,300 | 13,600 | 5,300 |
| 1996-06-28 | 5,250 | 5,300 | 5,200 | 5,300 | 18,100 | 5,300 |
| 1996-06-27 | 5,140 | 5,350 | 5,140 | 5,240 | 17,900 | 5,240 |
| 1996-06-26 | 5,130 | 5,150 | 5,120 | 5,150 | 8,300 | 5,150 |
| 1996-06-25 | 5,110 | 5,150 | 5,110 | 5,130 | 8,600 | 5,130 |
| 1996-06-24 | 5,150 | 5,150 | 5,110 | 5,150 | 16,600 | 5,150 |
| 1996-06-21 | 5,030 | 5,100 | 5,030 | 5,100 | 11,400 | 5,100 |
| 1996-06-20 | 5,000 | 5,020 | 5,000 | 5,000 | 24,600 | 5,000 |
| 1996-06-19 | 5,070 | 5,090 | 5,050 | 5,090 | 34,400 | 5,090 |
| 1996-06-18 | 5,160 | 5,170 | 5,070 | 5,100 | 2,000 | 5,100 |
| 1996-06-17 | 5,190 | 5,220 | 5,060 | 5,060 | 8,800 | 5,060 |
| 1996-06-14 | 5,200 | 5,210 | 5,150 | 5,190 | 28,200 | 5,190 |
| 1996-06-13 | 5,080 | 5,200 | 5,080 | 5,150 | 4,600 | 5,150 |
| 1996-06-12 | 5,080 | 5,080 | 5,050 | 5,070 | 18,900 | 5,070 |
| 1996-06-11 | 5,080 | 5,100 | 5,060 | 5,080 | 11,600 | 5,080 |
| 1996-06-10 | 5,050 | 5,080 | 5,050 | 5,060 | 2,600 | 5,060 |
| 1996-06-07 | 5,080 | 5,100 | 5,050 | 5,050 | 19,300 | 5,050 |
| 1996-06-06 | 5,100 | 5,100 | 5,080 | 5,080 | 20,200 | 5,080 |
| 1996-06-05 | 5,130 | 5,130 | 5,080 | 5,080 | 16,200 | 5,080 |
| 1996-06-04 | 5,080 | 5,110 | 5,080 | 5,090 | 16,700 | 5,090 |
| 1996-06-03 | 5,130 | 5,130 | 5,080 | 5,120 | 40,700 | 5,120 |
| 1996-05-31 | 5,140 | 5,140 | 5,110 | 5,130 | 19,700 | 5,130 |
| 1996-05-30 | 5,150 | 5,150 | 5,070 | 5,120 | 15,000 | 5,120 |
| 1996-05-29 | 5,180 | 5,200 | 5,150 | 5,160 | 47,200 | 5,160 |
| 1996-05-28 | 5,200 | 5,240 | 5,180 | 5,180 | 10,000 | 5,180 |
| 1996-05-27 | 5,190 | 5,300 | 5,180 | 5,230 | 31,700 | 5,230 |
| 1996-05-24 | 5,200 | 5,210 | 5,190 | 5,200 | 33,100 | 5,200 |
| 1996-05-23 | 5,400 | 5,400 | 5,180 | 5,350 | 17,900 | 5,350 |
| 1996-05-22 | 5,350 | 5,410 | 5,300 | 5,400 | 65,900 | 5,400 |
| 1996-05-21 | 5,400 | 5,500 | 5,400 | 5,450 | 23,700 | 5,450 |
| 1996-05-20 | 5,400 | 5,440 | 5,400 | 5,440 | 43,000 | 5,440 |
| 1996-05-17 | 5,440 | 5,440 | 5,370 | 5,400 | 64,900 | 5,400 |
| 1996-05-16 | 5,500 | 5,550 | 5,450 | 5,470 | 43,700 | 5,470 |
| 1996-05-15 | 5,470 | 5,530 | 5,470 | 5,500 | 49,100 | 5,500 |
| 1996-05-14 | 5,410 | 5,450 | 5,390 | 5,440 | 15,400 | 5,440 |
| 1996-05-13 | 5,450 | 5,470 | 5,380 | 5,390 | 11,800 | 5,390 |
| 1996-05-10 | 5,290 | 5,370 | 5,290 | 5,350 | 29,000 | 5,350 |
| 1996-05-09 | 5,370 | 5,370 | 5,280 | 5,280 | 32,800 | 5,280 |
| 1996-05-08 | 5,410 | 5,410 | 5,340 | 5,350 | 40,500 | 5,350 |
| 1996-05-07 | 5,470 | 5,470 | 5,370 | 5,440 | 18,700 | 5,440 |
| 1996-05-02 | 5,380 | 5,470 | 5,360 | 5,470 | 22,800 | 5,470 |
| 1996-05-01 | 5,240 | 5,390 | 5,240 | 5,370 | 30,300 | 5,370 |
| 1996-04-30 | 5,170 | 5,240 | 5,170 | 5,240 | 54,400 | 5,240 |
| 1996-04-26 | 5,230 | 5,230 | 5,150 | 5,150 | 21,300 | 5,150 |
| 1996-04-25 | 5,280 | 5,280 | 5,210 | 5,240 | 26,900 | 5,240 |
| 1996-04-24 | 5,350 | 5,350 | 5,290 | 5,300 | 23,500 | 5,300 |
| 1996-04-23 | 5,320 | 5,370 | 5,300 | 5,350 | 13,600 | 5,350 |
| 1996-04-22 | 5,170 | 5,300 | 5,170 | 5,300 | 15,900 | 5,300 |
| 1996-04-19 | 5,130 | 5,130 | 5,000 | 5,100 | 59,000 | 5,100 |
| 1996-04-18 | 5,110 | 5,190 | 5,110 | 5,130 | 37,200 | 5,130 |
| 1996-04-17 | 5,150 | 5,190 | 5,130 | 5,130 | 30,000 | 5,130 |
| 1996-04-16 | 5,190 | 5,200 | 5,150 | 5,170 | 26,800 | 5,170 |
| 1996-04-15 | 5,200 | 5,240 | 5,180 | 5,190 | 22,500 | 5,190 |
| 1996-04-12 | 5,320 | 5,320 | 5,260 | 5,300 | 34,000 | 5,300 |
| 1996-04-11 | 5,260 | 5,320 | 5,260 | 5,320 | 10,000 | 5,320 |
| 1996-04-10 | 5,250 | 5,350 | 5,250 | 5,340 | 18,500 | 5,340 |
| 1996-04-09 | 5,250 | 5,350 | 5,180 | 5,350 | 21,700 | 5,350 |
| 1996-04-08 | 5,260 | 5,370 | 5,250 | 5,370 | 7,500 | 5,370 |
| 1996-04-05 | 5,260 | 5,300 | 5,200 | 5,250 | 26,200 | 5,250 |
| 1996-04-04 | 5,350 | 5,360 | 5,300 | 5,300 | 6,800 | 5,300 |
| 1996-04-03 | 5,250 | 5,450 | 5,250 | 5,450 | 54,000 | 5,450 |
| 1996-04-02 | 5,470 | 5,480 | 5,300 | 5,350 | 35,200 | 5,350 |
| 1996-04-01 | 5,250 | 5,500 | 5,220 | 5,450 | 61,700 | 5,450 |
| 1996-03-29 | 5,200 | 5,240 | 5,170 | 5,190 | 109,700 | 5,190 |
| 1996-03-28 | 5,270 | 5,270 | 5,230 | 5,250 | 55,500 | 5,250 |
| 1996-03-27 | 5,390 | 5,390 | 5,210 | 5,230 | 22,800 | 5,230 |
| 1996-03-26 | 5,460 | 5,460 | 5,360 | 5,400 | 22,300 | 5,400 |
| 1996-03-25 | 5,410 | 5,480 | 5,410 | 5,480 | 24,200 | 5,480 |
| 1996-03-22 | 5,620 | 5,620 | 5,490 | 5,490 | 35,600 | 5,490 |
| 1996-03-21 | 5,630 | 5,680 | 5,600 | 5,630 | 53,900 | 5,630 |
| 1996-03-19 | 5,170 | 5,230 | 5,170 | 5,230 | 21,100 | 5,230 |
| 1996-03-18 | 5,150 | 5,150 | 5,110 | 5,120 | 38,800 | 5,120 |
| 1996-03-15 | 5,260 | 5,260 | 5,040 | 5,150 | 42,900 | 5,150 |
| 1996-03-14 | 5,400 | 5,400 | 5,290 | 5,290 | 19,600 | 5,290 |
| 1996-03-13 | 5,460 | 5,460 | 5,350 | 5,350 | 20,500 | 5,350 |
| 1996-03-12 | 5,510 | 5,550 | 5,450 | 5,500 | 3,900 | 5,500 |
| 1996-03-11 | 5,550 | 5,610 | 5,550 | 5,610 | 13,200 | 5,610 |
| 1996-03-08 | 5,550 | 5,550 | 5,500 | 5,550 | 8,500 | 5,550 |
| 1996-03-07 | 5,510 | 5,510 | 5,450 | 5,500 | 9,500 | 5,500 |
| 1996-03-06 | 5,510 | 5,560 | 5,510 | 5,510 | 1,800 | 5,510 |
| 1996-03-05 | 5,500 | 5,600 | 5,500 | 5,500 | 5,300 | 5,500 |
| 1996-03-04 | 5,600 | 5,620 | 5,540 | 5,540 | 9,400 | 5,540 |
| 1996-03-01 | 5,600 | 5,600 | 5,550 | 5,600 | 42,300 | 5,600 |
| 1996-02-29 | 5,620 | 5,640 | 5,560 | 5,560 | 14,800 | 5,560 |
| 1996-02-28 | 5,600 | 5,640 | 5,450 | 5,610 | 16,300 | 5,610 |
| 1996-02-27 | 5,750 | 5,750 | 5,650 | 5,650 | 8,700 | 5,650 |
| 1996-02-26 | 5,830 | 5,830 | 5,700 | 5,700 | 14,400 | 5,700 |
| 1996-02-23 | 5,900 | 5,900 | 5,760 | 5,800 | 14,200 | 5,800 |
| 1996-02-22 | 6,040 | 6,040 | 5,950 | 5,980 | 32,900 | 5,980 |
| 1996-02-21 | 6,100 | 6,120 | 6,080 | 6,100 | 55,800 | 6,100 |
| 1996-02-20 | 6,090 | 6,100 | 6,060 | 6,100 | 87,400 | 6,100 |
| 1996-02-19 | 6,070 | 6,100 | 6,040 | 6,070 | 17,000 | 6,070 |
| 1996-02-16 | 6,000 | 6,060 | 6,000 | 6,010 | 57,000 | 6,010 |
| 1996-02-15 | 5,900 | 5,990 | 5,900 | 5,950 | 25,600 | 5,950 |
| 1996-02-14 | 5,910 | 5,990 | 5,900 | 5,900 | 25,000 | 5,900 |
| 1996-02-13 | 5,850 | 5,910 | 5,830 | 5,900 | 50,100 | 5,900 |
| 1996-02-09 | 5,800 | 5,850 | 5,700 | 5,830 | 39,200 | 5,830 |
| 1996-02-08 | 5,840 | 5,840 | 5,770 | 5,780 | 13,900 | 5,780 |
| 1996-02-07 | 5,880 | 5,880 | 5,760 | 5,850 | 14,800 | 5,850 |
| 1996-02-06 | 5,900 | 5,910 | 5,800 | 5,860 | 23,100 | 5,860 |
| 1996-02-05 | 5,980 | 6,010 | 5,950 | 5,950 | 66,700 | 5,950 |
| 1996-02-02 | 5,900 | 6,000 | 5,880 | 5,960 | 129,500 | 5,960 |
| 1996-02-01 | 5,980 | 5,990 | 5,870 | 5,990 | 46,100 | 5,990 |
| 1996-01-31 | 6,000 | 6,050 | 5,950 | 5,980 | 37,000 | 5,980 |
| 1996-01-30 | 5,750 | 5,850 | 5,750 | 5,850 | 46,500 | 5,850 |
| 1996-01-29 | 5,890 | 5,890 | 5,700 | 5,700 | 25,000 | 5,700 |
| 1996-01-26 | 5,990 | 5,990 | 5,910 | 5,910 | 14,100 | 5,910 |
| 1996-01-25 | 5,900 | 5,910 | 5,870 | 5,890 | 45,200 | 5,890 |
| 1996-01-24 | 5,950 | 5,970 | 5,880 | 5,900 | 72,500 | 5,900 |
| 1996-01-23 | 6,000 | 6,050 | 5,930 | 5,990 | 60,400 | 5,990 |
| 1996-01-22 | 6,100 | 6,100 | 6,000 | 6,040 | 22,900 | 6,040 |
| 1996-01-19 | 5,980 | 6,180 | 5,930 | 6,140 | 102,400 | 6,140 |
| 1996-01-18 | 5,920 | 5,960 | 5,880 | 5,960 | 96,100 | 5,960 |
| 1996-01-17 | 6,000 | 6,000 | 5,840 | 5,880 | 137,400 | 5,880 |
| 1996-01-16 | 5,840 | 6,000 | 5,770 | 5,970 | 285,000 | 5,970 |
| 1996-01-12 | 5,590 | 5,850 | 5,590 | 5,700 | 142,700 | 5,700 |
| 1996-01-11 | 5,520 | 5,540 | 5,470 | 5,540 | 121,300 | 5,540 |
| 1996-01-10 | 5,420 | 5,550 | 5,390 | 5,490 | 148,300 | 5,490 |
| 1996-01-09 | 5,380 | 5,400 | 5,310 | 5,370 | 136,800 | 5,370 |
| 1996-01-08 | 5,330 | 5,330 | 5,250 | 5,300 | 79,100 | 5,300 |
| 1996-01-05 | 5,200 | 5,230 | 5,160 | 5,230 | 68,900 | 5,230 |
| 1996-01-04 | 5,190 | 5,200 | 5,110 | 5,200 | 37,500 | 5,200 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
